|
Closing price on 8/3/2022
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.30 |
| Volume |
4,400 |
| Split-adjusted Price |
12.73 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2022
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.30
|
22.90
|
22.65
|
12.73
|
4,400
|
|
|
8/2/2022
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.20
|
23.00
|
22.81
|
12.79
|
22,800
|
|
|
8/1/2022
|
0.00 / 0.00%
|
25.30
|
25.30
|
22.20
|
23.00
|
22.66
|
12.79
|
9,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
22.20
|
23.00
|
21.20
|
23.00
|
22.25
|
12.79
|
14,500
|
|
|
7/28/2022
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.20
|
23.00
|
22.63
|
12.79
|
6,300
|
|
|
7/27/2022
|
-0.80 / -3.36%
|
22.70
|
23.00
|
22.10
|
23.00
|
22.41
|
12.79
|
9,700
|
|
|
7/26/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
22.50
|
23.80
|
23.16
|
13.23
|
3,600
|
|
|
7/25/2022
|
+0.40 / +1.71%
|
25.70
|
25.70
|
23.80
|
23.80
|
24.28
|
13.23
|
400
|
|
|
7/22/2022
|
-0.10 / -0.43%
|
23.80
|
23.80
|
22.60
|
23.40
|
22.88
|
13.01
|
6,000
|
|
|
7/21/2022
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.47
|
13.07
|
9,900
|
|
|
7/20/2022
|
+1.00 / +4.37%
|
23.20
|
23.90
|
23.20
|
23.90
|
23.74
|
13.29
|
9,900
|
|
|
7/19/2022
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.91
|
12.73
|
7,700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.20
|
23.00
|
22.91
|
12.79
|
10,300
|
|
|
7/15/2022
|
-0.10 / -0.43%
|
24.40
|
24.40
|
22.10
|
23.00
|
22.39
|
12.79
|
3,100
|
|
|
7/14/2022
|
-0.20 / -0.86%
|
23.20
|
23.30
|
22.00
|
23.10
|
23.19
|
12.85
|
13,200
|
|
|
7/13/2022
|
+0.90 / +4.02%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.40
|
12.96
|
400
|
|
|
7/12/2022
|
+0.70 / +3.23%
|
21.70
|
22.40
|
21.40
|
22.40
|
22.06
|
12.46
|
1,300
|
|
|
7/11/2022
|
-0.80 / -3.56%
|
23.40
|
23.40
|
21.40
|
21.70
|
21.43
|
12.07
|
20,700
|
|
|
7/8/2022
|
+1.20 / +5.63%
|
21.30
|
22.80
|
21.20
|
22.50
|
21.72
|
12.51
|
5,900
|
|
|
7/7/2022
|
-0.30 / -1.39%
|
21.00
|
21.60
|
21.00
|
21.30
|
21.24
|
11.84
|
1,800
|
|
|
7/6/2022
|
+0.20 / +0.93%
|
22.90
|
22.90
|
20.90
|
21.60
|
21.34
|
12.01
|
1,800
|
|
|
7/5/2022
|
-0.60 / -2.73%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.43
|
11.90
|
32,100
|
|
|
7/4/2022
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.40
|
22.00
|
21.44
|
12.23
|
9,000
|
|
|
7/1/2022
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.20
|
21.80
|
21.68
|
12.12
|
9,100
|
|
|
6/30/2022
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.90
|
21.90
|
21.99
|
12.18
|
10,900
|
|
|
6/29/2022
|
-0.80 / -3.51%
|
22.40
|
23.00
|
22.00
|
22.00
|
22.14
|
12.23
|
8,400
|
|
|
6/28/2022
|
+0.50 / +2.24%
|
22.30
|
23.20
|
22.20
|
22.80
|
22.38
|
12.68
|
38,500
|
|
|
6/27/2022
|
+0.10 / +0.45%
|
23.30
|
23.30
|
22.00
|
22.30
|
22.05
|
12.40
|
6,100
|
|
|
6/24/2022
|
+0.40 / +1.83%
|
22.00
|
23.50
|
22.00
|
22.20
|
22.84
|
12.34
|
34,400
|
|
|
6/23/2022
|
+0.30 / +1.40%
|
21.20
|
22.80
|
21.20
|
21.80
|
21.38
|
12.12
|
12,200
|
|
|